Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,305.50 | 1,327.50 | 1,298.00 | 1,315.00 | 1,315.00 | 1,770,419 |
| 2026-07-29 | 1,338.00 | 1,338.00 | 1,310.50 | 1,314.00 | 1,314.00 | 1,421,608 |
| 2026-07-28 | 1,330.00 | 1,333.50 | 1,309.22 | 1,325.50 | 1,325.50 | 1,996,691 |
| 2026-07-27 | 1,329.50 | 1,343.50 | 1,318.05 | 1,329.00 | 1,329.00 | 2,985,491 |
| 2026-07-24 | 1,311.00 | 1,330.00 | 1,308.50 | 1,316.00 | 1,316.00 | 1,506,556 |
| 2026-07-23 | 1,330.50 | 1,330.50 | 1,302.00 | 1,313.00 | 1,313.00 | 6,206,043 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0297 GBP |
| 2025-11-20 | 0.0160 GBP |
| 2025-06-12 | 0.0278 GBP |
| 2024-11-21 | 0.0160 GBP |
| 2024-06-13 | 0.0264 GBP |
| 2023-11-23 | 0.0160 GBP |
| 2023-06-01 | 0.0250 GBP |
| 2022-11-24 | 0.0160 GBP |
| 2022-06-01 | 0.0207 GBP |
| 2021-11-18 | 0.0152 GBP |
| 2021-06-03 | 0.0197 GBP |
| 2020-11-19 | 0.0145 GBP |
| 2020-06-04 | 0.0186 GBP |
| 2019-11-21 | 0.0139 GBP |
| 2019-06-06 | 0.0174 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.